Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8,850.00 | 8,910.00 | 8,600.00 | 8,650.00 | 8,650.00 | 122,172 |
| 2025-04-21 | 9,040.00 | 9,100.00 | 8,860.00 | 8,880.00 | 8,880.00 | 57,272 |
| 2025-04-18 | 8,580.00 | 9,060.00 | 8,580.00 | 9,030.00 | 9,030.00 | 185,884 |
| 2025-04-17 | 8,490.00 | 8,550.00 | 8,420.00 | 8,510.00 | 8,510.00 | 19,032 |
| 2025-04-16 | 8,560.00 | 8,560.00 | 8,400.00 | 8,420.00 | 8,420.00 | 45,426 |
| 2025-04-15 | 8,560.00 | 8,590.00 | 8,420.00 | 8,510.00 | 8,510.00 | 45,301 |
| 2025-04-14 | 8,560.00 | 8,620.00 | 8,430.00 | 8,470.00 | 8,470.00 | 141,662 |
| 2025-04-11 | 8,490.00 | 8,490.00 | 8,280.00 | 8,460.00 | 8,460.00 | 93,821 |
| 2025-04-10 | 8,680.00 | 8,680.00 | 8,380.00 | 8,600.00 | 8,600.00 | 159,166 |
| 2025-04-09 | 8,670.00 | 8,870.00 | 7,990.00 | 8,250.00 | 8,250.00 | 359,704 |
| 2025-04-08 | 8,940.00 | 8,980.00 | 8,690.00 | 8,710.00 | 8,710.00 | 47,613 |
| 2025-04-07 | 9,180.00 | 9,180.00 | 8,700.00 | 8,770.00 | 8,770.00 | 163,617 |
| 2025-04-04 | 8,750.00 | 9,310.00 | 8,750.00 | 9,250.00 | 9,250.00 | 189,940 |
| 2025-04-03 | 9,000.00 | 9,050.00 | 8,800.00 | 8,840.00 | 8,840.00 | 137,494 |
| 2025-04-02 | 9,240.00 | 9,250.00 | 9,020.00 | 9,040.00 | 9,040.00 | 137,492 |
| 2025-04-01 | 9,270.00 | 9,380.00 | 9,250.00 | 9,280.00 | 9,280.00 | 67,322 |
| 2025-03-31 | 9,400.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | 69,037 |
| 2025-03-28 | 9,530.00 | 9,530.00 | 9,420.00 | 9,430.00 | 9,430.00 | 96,923 |
| 2025-03-27 | 9,640.00 | 9,640.00 | 9,510.00 | 9,530.00 | 9,530.00 | 94,461 |
| 2025-03-26 | 9,690.00 | 9,720.00 | 9,630.00 | 9,640.00 | 9,640.00 | 58,797 |
| 2025-03-25 | 9,730.00 | 9,750.00 | 9,590.00 | 9,650.00 | 9,650.00 | 136,800 |
| 2025-03-24 | 9,560.00 | 9,690.00 | 9,520.00 | 9,650.00 | 9,650.00 | 90,584 |
| 2025-03-21 | 9,550.00 | 9,570.00 | 9,510.00 | 9,560.00 | 9,560.00 | 88,801 |
| 2025-03-20 | 9,600.00 | 9,630.00 | 9,510.00 | 9,550.00 | 9,550.00 | 116,323 |
| 2025-03-19 | 9,650.00 | 9,660.00 | 9,530.00 | 9,570.00 | 9,570.00 | 127,113 |
| 2025-03-18 | 9,580.00 | 9,700.00 | 9,570.00 | 9,580.00 | 9,580.00 | 95,528 |
| 2025-03-17 | 9,620.00 | 9,700.00 | 9,580.00 | 9,580.00 | 9,580.00 | 138,454 |
| 2025-03-14 | 9,710.00 | 9,710.00 | 9,540.00 | 9,610.00 | 9,610.00 | 132,381 |
| 2025-03-13 | 9,710.00 | 9,790.00 | 9,620.00 | 9,630.00 | 9,630.00 | 171,161 |
| 2025-03-12 | 9,800.00 | 9,960.00 | 9,710.00 | 9,710.00 | 9,710.00 | 192,910 |
| 2025-03-11 | 9,800.00 | 9,960.00 | 9,760.00 | 9,800.00 | 9,800.00 | 162,558 |
| 2025-03-10 | 10,110.00 | 10,120.00 | 9,940.00 | 10,020.00 | 10,020.00 | 116,182 |
| 2025-03-07 | 10,080.00 | 10,280.00 | 10,060.00 | 10,120.00 | 10,120.00 | 155,550 |
| 2025-03-06 | 9,850.00 | 10,350.00 | 9,830.00 | 10,170.00 | 10,170.00 | 374,843 |
| 2025-03-05 | 9,670.00 | 9,890.00 | 9,670.00 | 9,760.00 | 9,760.00 | 102,571 |
| 2025-03-04 | 9,890.00 | 9,890.00 | 9,670.00 | 9,710.00 | 9,710.00 | 94,884 |
| 2025-02-28 | 9,980.00 | 10,070.00 | 9,800.00 | 9,800.00 | 9,800.00 | 168,837 |
| 2025-02-27 | 10,090.00 | 10,240.00 | 10,030.00 | 10,090.00 | 10,090.00 | 120,983 |
| 2025-02-26 | 10,000.00 | 10,130.00 | 9,970.00 | 10,050.00 | 10,050.00 | 96,026 |
| 2025-02-25 | 10,080.00 | 10,140.00 | 9,990.00 | 10,030.00 | 10,030.00 | 145,851 |
| 2025-02-24 | 9,980.00 | 10,120.00 | 9,920.00 | 10,080.00 | 10,080.00 | 100,469 |
| 2025-02-21 | 9,850.00 | 10,130.00 | 9,720.00 | 10,050.00 | 10,050.00 | 282,118 |
| 2025-02-20 | 9,880.00 | 9,970.00 | 9,800.00 | 9,850.00 | 9,850.00 | 159,364 |
| 2025-02-19 | 9,770.00 | 9,870.00 | 9,740.00 | 9,850.00 | 9,850.00 | 220,700 |
| 2025-02-18 | 9,810.00 | 9,830.00 | 9,680.00 | 9,760.00 | 9,760.00 | 191,683 |
| 2025-02-17 | 9,740.00 | 9,910.00 | 9,730.00 | 9,810.00 | 9,810.00 | 171,332 |
| 2025-02-14 | 9,810.00 | 9,860.00 | 9,720.00 | 9,740.00 | 9,740.00 | 168,677 |
| 2025-02-13 | 9,790.00 | 9,820.00 | 9,710.00 | 9,760.00 | 9,760.00 | 132,366 |
| 2025-02-12 | 9,910.00 | 9,910.00 | 9,740.00 | 9,790.00 | 9,790.00 | 177,651 |
| 2025-02-11 | 9,630.00 | 10,000.00 | 9,570.00 | 9,910.00 | 9,910.00 | 308,949 |
| 2025-02-10 | 9,620.00 | 9,940.00 | 9,550.00 | 9,630.00 | 9,630.00 | 234,304 |
| 2025-02-07 | 9,760.00 | 9,760.00 | 9,600.00 | 9,610.00 | 9,610.00 | 173,591 |
| 2025-02-06 | 9,830.00 | 9,880.00 | 9,650.00 | 9,760.00 | 9,760.00 | 120,077 |
| 2025-02-05 | 9,700.00 | 9,840.00 | 9,700.00 | 9,800.00 | 9,800.00 | 127,512 |
| 2025-02-04 | 9,710.00 | 9,830.00 | 9,640.00 | 9,700.00 | 9,700.00 | 173,089 |
| 2025-02-03 | 9,880.00 | 10,000.00 | 9,530.00 | 9,640.00 | 9,640.00 | 316,603 |
| 2025-01-31 | 10,200.00 | 10,300.00 | 9,990.00 | 10,020.00 | 10,020.00 | 273,051 |
| 2025-01-24 | 10,500.00 | 10,600.00 | 10,310.00 | 10,320.00 | 10,320.00 | 158,714 |
| 2025-01-23 | 10,340.00 | 10,590.00 | 10,280.00 | 10,390.00 | 10,390.00 | 301,634 |
| 2025-01-22 | 10,140.00 | 10,510.00 | 9,950.00 | 10,430.00 | 10,430.00 | 538,706 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.